通宝能源 sh.600780
7.05
+2.92%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.76 | 6.88 | 6.54 | 6.58 | -3.09% | 2.32 | 3.03% |
| 2026-03-20 | 6.78 | 7.00 | 6.75 | 6.79 | -0.73% | 2.10 | 2.67% |
| 2026-03-19 | 6.73 | 6.93 | 6.68 | 6.84 | +1.03% | 2.20 | 2.81% |
| 2026-03-18 | 6.65 | 6.85 | 6.60 | 6.77 | +2.11% | 1.44 | 1.86% |
| 2026-03-17 | 6.64 | 6.74 | 6.57 | 6.63 | 0.00% | 1.15 | 1.50% |
| 2026-03-16 | 6.79 | 6.90 | 6.60 | 6.63 | -2.36% | 1.58 | 2.06% |
| 2026-03-13 | 7.07 | 7.07 | 6.77 | 6.79 | -3.55% | 2.31 | 2.94% |
| 2026-03-12 | 6.86 | 7.07 | 6.76 | 7.04 | +3.38% | 2.87 | 3.60% |
| 2026-03-11 | 6.69 | 6.82 | 6.55 | 6.81 | +1.64% | 1.68 | 2.18% |
| 2026-03-10 | 6.72 | 6.81 | 6.61 | 6.70 | +0.15% | 1.51 | 1.96% |
| 2026-03-09 | 6.71 | 6.81 | 6.67 | 6.69 | -0.89% | 1.70 | 2.20% |
| 2026-03-06 | 6.57 | 6.76 | 6.53 | 6.75 | +2.58% | 1.89 | 2.47% |
| 2026-03-05 | 6.59 | 6.68 | 6.54 | 6.58 | +0.92% | 1.83 | 2.42% |
| 2026-03-04 | 6.50 | 6.60 | 6.40 | 6.52 | 0.00% | 1.46 | 1.96% |
| 2026-03-03 | 6.55 | 6.67 | 6.50 | 6.52 | -0.61% | 1.59 | 2.11% |
| 2026-03-02 | 6.53 | 6.71 | 6.50 | 6.56 | -0.30% | 2.23 | 2.94% |
| 2026-02-27 | 6.42 | 6.62 | 6.38 | 6.58 | +2.33% | 1.42 | 1.89% |
| 2026-02-26 | 6.27 | 6.46 | 6.26 | 6.43 | +2.72% | 1.33 | 1.82% |
| 2026-02-25 | 6.23 | 6.34 | 6.23 | 6.26 | +0.81% | 1.26 | 1.74% |
| 2026-02-24 | 6.03 | 6.24 | 6.03 | 6.21 | +3.67% | 1.13 | 1.60% |